xcm币今日最新价格 实时

$ 0.04050408 涨幅：+1.89%
更新时间：2024-07-07 23:50:04

24H最高/最低价格

H：¥0.6876 / $0.094603
L：¥0.6032 / $0.082991

2019年最高价格/最低价格

H：¥5.3 / $0.73 (2019-11-12)
L：¥1.01 / $0.14 (2019-01-12)

历史最高/最低价格

H：¥6.71 / $0.923577
L：¥0.0898 / $0.01235123

Coinmetro交易平台推荐

欧易OKX 币安Binance
xcm走势图加载中...
  • xcm币历史价格表
  • xcm币概况
2018年 2019年 2020年 2021年 2022年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2019-12-30 0.5902 0.6169 0.5255 0.5255 4344.39 -10.96%
2019-12-29 0.5896 0.6169 0.589 0.5902 4426.46 0.1%
2019-12-28 0.597 0.6169 0.589 0.5896 4941.15 -1.24%
2019-12-27 0.6033 0.6157 0.589 0.597 4500.01 -1.04%
2019-12-26 0.589 0.6157 0.589 0.6033 5133.44 2.43%
2019-12-25 0.6076 0.6169 0.589 0.589 4839.7 -3.06%
2019-12-24 0.5782 0.615 0.5605 0.6076 4564.58 5.08%
2019-12-23 0.5858 0.5859 0.5605 0.5634 5309.57 -3.82%
2019-12-22 0.5841 0.587 0.5605 0.5847 4121.31 0.1%
2019-12-21 0.5634 0.587 0.5605 0.5746 3999.63 1.99%
2019-12-20 0.5652 0.5865 0.5605 0.5634 3585.58 -0.32%
2019-12-19 0.5835 0.587 0.55 0.5652 5372.12 -3.14%
2019-12-18 0.6324 0.6467 0.5664 0.5841 4490.09 -7.64%
2019-12-17 0.6266 0.6467 0.6175 0.6324 5328.89 0.93%
2019-12-16 0.6461 0.6467 0.6188 0.6266 4342.95 -3.02%
2019-12-15 0.6285 0.6467 0.6181 0.6461 7698.03 2.8%
2019-12-14 0.6272 0.6461 0.6188 0.6285 2633.64 0.21%
2019-12-13 0.6175 0.6454 0.6175 0.6272 3837.24 1.57%
2019-12-12 0.6311 0.6467 0.6175 0.6175 4961.69 -2.15%
2019-12-11 0.6211 0.647 0.5985 0.6311 4657.19 1.61%
2019-12-10 0.6161 0.6268 0.5985 0.6211 5852.75 0.81%
2019-12-09 0.6098 0.6268 0.5985 0.6193 5050.58 1.56%
2019-12-08 0.6111 0.6262 0.5985 0.6098 5325.03 -0.21%
2019-12-07 0.5991 0.6268 0.5985 0.6111 5970.34 2%
2019-12-06 0.5706 0.6268 0.57 0.5991 5035.9 4.99%
2019-12-05 0.5946 0.5964 0.5706 0.5706 5044.21 -4.04%
2019-12-04 0.6144 0.6163 0.5754 0.5946 5466.35 -3.22%
2019-12-03 0.6125 0.6169 0.51 0.6144 5040.72 0.31%
2019-12-02 0.6026 0.6163 0.589 0.6125 5604.64 1.64%
2019-12-01 0.6107 0.6169 0.5477 0.6026 6140.41 -1.33%
2019-11-30 0.5896 0.6156 0.589 0.6107 4252.3 3.58%
2019-11-29 0.6138 0.6169 0.589 0.5896 4841.16 -3.94%
2019-11-28 0.5933 0.6163 0.589 0.6138 5320.5 3.46%
2019-11-27 0.6831 0.6887 0.589 0.5933 5285.04 -13.15%
2019-11-26 0.7134 0.7213 0.57 0.6727 8359.16 -5.71%
2019-11-25 0.7112 0.7185 0.6887 0.7134 3789.84 0.31%
2019-11-24 0.6909 0.7214 0.6887 0.7061 2252.66 2.2%
2019-11-23 0.665 0.7214 0.665 0.6909 7170.74 3.89%
2019-11-22 0.6902 0.7214 0.665 0.665 6883.64 -3.65%
2019-11-21 0.6945 0.7214 0.6887 0.6902 6968.67 -0.62%
2019-11-20 0.7011 0.7206 0.6895 0.6945 6894.56 -0.94%
2019-11-19 0.7025 0.7213 0.6887 0.7011 6357.11 -0.2%
2019-11-18 0.6895 0.7214 0.6887 0.7025 7870.3 1.89%
2019-11-17 0.696 0.7214 0.6887 0.6895 6934.32 -0.93%
2019-11-16 0.701 0.7206 0.4 0.7003 7012.54 -0.1%
2019-11-15 0.7003 0.7214 0.6887 0.701 4976.36 0.1%
2019-11-14 0.6895 0.7214 0.6887 0.7214 7059.4 4.63%
2019-11-13 0.7246 0.7254 0.6895 0.6895 6596.86 -4.84%
2019-11-12 0.7217 0.729 0.6925 0.7246 9614.81 0.4%
2019-11-11 0.7239 0.7253 0.6933 0.7217 5344.12 -0.3%
2019-11-10 0.7253 0.7254 0.6925 0.7239 8326.15 -0.19%
2019-11-09 0.7268 0.729 0.7253 0.7253 1万 -0.21%
2019-11-08 0.6653 0.729 0.6652 0.7268 6427.54 9.24%
2019-11-07 0.65 0.6679 0.6426 0.6653 8360.55 2.35%
2019-11-06 0.655 0.6653 0.6421 0.65 8179.69 -0.76%
2019-11-05 0.6528 0.6615 0.6422 0.655 6559.2 0.34%
2019-11-04 0.7143 0.7213 0.635 0.6528 6899.19 -8.61%
2019-11-03 0.7179 0.7208 0.7001 0.7143 6508.29 -0.5%
2019-11-02 0.5759 0.7213 0.5707 0.7179 6325.79 24.66%
2019-11-01 0.5636 0.58 0.5368 0.5759 5647.09 2.18%
2019-10-31 0.5832 0.5891 0.5606 0.5636 5462.58 -3.36%
2019-10-30 0.5546 0.5877 0.5458 0.5832 5611.15 5.16%
2019-10-29 0.5117 0.5582 0.5117 0.5546 4542.17 8.38%
2019-10-28 0.4834 0.5117 0.4706 0.5117 5459.68 5.85%
2019-10-27 0.474 0.485 0.471 0.4834 4164.82 1.98%
2019-10-26 0.4776 0.4842 0.4709 0.474 4350.85 -0.75%
2019-10-25 0.5108 0.5148 0.4725 0.4776 4469.33 -6.5%
2019-10-24 0.5127 0.5148 0.4994 0.5108 5359.9 -0.37%
2019-10-23 0.5106 0.5136 0.5 0.5127 5007.29 0.41%
2019-10-22 0.5068 0.5136 0.5 0.5106 4820.78 0.75%
2019-10-21 0.503 0.5144 0.4994 0.5074 5717.26 0.87%
2019-10-20 0.5027 0.5138 0.4995 0.503 4832.06 0.06%
2019-10-19 0.5002 0.5143 0.4995 0.5105 4970.59 2.06%
2019-10-18 0.5104 0.5138 0.4995 0.5002 5375.71 -2%
2019-10-17 0.5012 0.5145 0.4994 0.5104 4488.65 1.84%
2019-10-16 0.5082 0.5147 0.39 0.5012 5042.34 -1.38%
2019-10-15 0.5046 0.5143 0.4995 0.5082 4638.35 0.71%
2019-10-14 0.5138 0.5145 0.5004 0.5046 5320.57 -1.79%
2019-10-13 0.5269 0.527 0.5 0.5138 5052.69 -2.49%
2019-10-12 0.5268 0.5269 0.5151 0.5269 4710.9 0.02%
2019-10-11 0.492 0.5695 0.492 0.5268 3673.59 7.07%
2019-10-10 0.4844 0.4945 0.4802 0.492 4530.93 1.57%
2019-10-09 0.4945 0.4947 0.4806 0.4844 4808.91 -2.04%
2019-10-08 0.491 0.495 0.4814 0.4945 5046.76 0.71%
2019-10-07 0.4913 0.4944 0.4807 0.491 4777.41 -0.06%
2019-10-06 0.4844 0.4946 0.4755 0.4913 2591.77 1.42%
2019-10-05 0.4927 0.4946 0.4772 0.4844 3491.89 -1.68%
2019-10-04 0.4816 0.4934 0.4749 0.4927 2702.37 2.3%
2019-10-03 0.4932 0.4949 0.4807 0.4816 4300.6 -2.35%
2019-10-02 0.481 0.4941 0.4713 0.4932 3468.38 2.54%
2019-10-01 0.469 0.481 0.463 0.481 663.66 2.56%
2019-09-30 0.4689 0.4847 0.4547 0.469 3479.91 0.02%
2019-09-29 0.4555 0.4849 0.448 0.4689 2346.44 2.94%
2019-09-28 0.4547 0.4563 0.4526 0.4555 3084.4 0.18%
2019-09-27 0.4545 0.4562 0.4525 0.4547 3824.68 0.04%
2019-09-26 0.5166 0.5252 0.4433 0.448 4190.75 -13.28%
2019-09-25 0.5644 0.573 0.5155 0.5234 4688.33 -7.26%
2019-09-24 0.5633 0.5741 0.5557 0.5722 5046.77 1.58%
2019-09-23 0.5511 0.5737 0.5355 0.5715 4888.71 3.7%
2019-09-22 0.5437 0.5731 0.5306 0.5491 4695.57 0.99%
2019-09-21 0.563 0.5666 0.5285 0.5437 4173.4 -3.43%
2019-09-20 0.5473 0.574 0.5359 0.563 4326.16 2.87%
2019-09-19 0.5074 0.6545 0.4976 0.5591 3657.77 10.19%
2019-09-18 0.5114 0.5344 0.498 0.5165 3026.56 1%
2019-09-17 0.4982 0.534 0.498 0.5114 2931.58 2.65%
2019-09-16 0.4624 0.5317 0.4567 0.4982 2332.02 7.74%
2019-09-15 0.4721 0.4826 0.4568 0.4695 2812.9 -0.55%
2019-09-14 0.464 0.4846 0.4221 0.4521 2381.93 -2.56%
2019-09-13 0.4782 0.4841 0.4516 0.464 1663.44 -2.97%
2019-09-12 0.4561 0.4847 0.4514 0.4607 1772.05 1.01%
2019-09-11 0.4738 0.4822 0.4518 0.4561 2156.02 -3.74%
2019-09-10 0.4787 0.4848 0.4427 0.4738 1641.31 -1.02%
2019-09-09 0.464 0.4809 0.4457 0.4787 1816.26 3.17%
2019-09-08 0.4681 0.4851 0.4514 0.464 1808.17 -0.88%
2019-09-07 0.4785 0.484 0.4515 0.4681 1873.08 -2.17%
2019-09-06 0.4583 0.4848 0.4515 0.4841 2048.84 5.63%
2019-09-05 0.4482 0.49 0.4452 0.4583 1791.87 2.25%
2019-09-04 0.4473 0.4681 0.4448 0.4527 2261.02 1.21%
2019-09-03 0.4838 0.494 0.4135 0.4473 2062.78 -7.54%
2019-09-02 0.42 0.4932 0.39 0.4838 2139.08 15.19%
2019-09-01 0.4045 0.42 0.3943 0.42 2779.86 3.83%
2019-08-31 0.3976 0.42 0.394 0.4155 2506.1 4.5%
2019-08-30 0.3958 0.42 0.3944 0.3976 2010.1 0.45%
2019-08-29 0.3969 0.4158 0.3947 0.3958 2136.92 -0.28%
2019-08-28 0.4137 0.4156 0.39 0.3969 1905.43 -4.06%
2019-08-27 0.4119 0.4153 0.3947 0.4137 2012.47 0.44%
2019-08-26 0.4138 0.4143 0.3939 0.4119 2162.45 -0.46%
2019-08-25 0.4005 0.4148 0.394 0.4138 1975.28 3.32%
2019-08-24 0.4103 0.42 0.3949 0.4005 1444.32 -2.39%
2019-08-23 0.4057 0.4152 0.3939 0.4103 744.71 1.13%
2019-08-22 0.3972 0.4142 0.3942 0.4057 774.38 2.14%
2019-08-21 0.395 0.4158 0.3939 0.3972 1110.69 0.56%
2019-08-20 0.3674 0.3959 0.3283 0.395 647.01 7.51%
2019-08-19 0.3617 0.3849 0.3137 0.3674 882.29 1.58%
2019-08-18 0.3807 0.3857 0.3508 0.3617 963.78 -4.99%
2019-08-17 0.3633 0.3843 0.2973 0.3807 1057.84 4.79%
2019-08-16 0.4186 0.4341 0.2882 0.3633 884.43 -13.21%
2019-08-15 0.4623 0.4623 0.3531 0.4186 1153.19 -9.45%
2019-08-14 0.4847 0.4947 0.4015 0.4623 1615.26 -4.62%
2019-08-13 0.4366 0.4926 0.4144 0.4847 2140.42 11.02%
2019-08-12 0.443 0.4454 0.4079 0.4366 1833.38 -1.44%
2019-08-11 0.4089 0.443 0.4089 0.443 1850.35 8.34%
2019-08-10 0.4 0.4438 0.3666 0.4089 1158.68 2.23%
2019-08-09 0.3953 0.4 0.3653 0.4 1253.42 1.19%
2019-08-08 0.3977 0.3999 0.3817 0.3953 1138.58 -0.6%
2019-08-07 0.386 0.3997 0.3859 0.3977 1491.56 3.03%
2019-08-06 0.3878 0.3899 0.3719 0.386 1630.49 -0.46%
2019-08-05 0.369 0.3878 0.369 0.3878 1549.7 5.09%
2019-08-04 0.3594 0.369 0.3454 0.369 1112.65 2.67%
2019-08-03 0.3539 0.3594 0.3404 0.3594 445.01 1.55%
2019-08-02 0.3632 0.365 0.334 0.3539 1465.73 -2.56%
2019-08-01 0.3646 0.3649 0.3476 0.3632 1278.22 -0.38%
2019-07-31 0.3639 0.3646 0.3479 0.3646 1185.43 0.19%
2019-07-29 0.3587 0.3648 0.3474 0.3607 1273.01 0.56%
2019-07-28 0.3597 0.3644 0.3482 0.3587 1053.37 -0.28%
2019-07-27 0.365 0.3739 0.3469 0.3597 213.26 -1.45%
2019-07-26 0.33 0.3749 0.33 0.365 188.41 10.61%
2019-07-25 0.36741228 0.36741228 0.32200748 0.33 1.2207 -10.18%
2019-07-24 0.39242265 0.39403594 0.3559268 0.36741228 0 -6.37%
2019-07-23 0.3927231 0.40479296 0.38062434 0.39242265 0 -0.08%
2019-07-22 0.421 0.421 0.3708688 0.3927231 85.1473 -6.72%
2019-07-21 0.4175 0.421 0.4175 0.421 85.1473 0.84%
2019-07-20 0.41738921 0.4175 0.37706148 0.4175 159.06 0.03%
2019-07-19 0.38840472 0.41738921 0.35200562 0.41738921 0 7.46%
2019-07-18 0.3714252 0.39203609 0.34667834 0.38840472 0 4.57%
2019-07-17 0.41147496 0.4208703 0.3584964 0.36300688 0 -11.78%
2019-07-16 0.3702936 0.4142095 0.35332528 0.41147496 0 11.12%
2019-07-15 0.444429 0.44826912 0.3702936 0.3702936 0 -16.68%
2019-07-14 0.443148 0.44806327 0.4308976 0.444429 0 0.29%
2019-07-13 0.4195818 0.44654094 0.4068701 0.443148 0 5.62%
2019-07-12 0.45177625 0.45177625 0.41372788 0.4195818 0 -7.13%
2019-07-11 0.427 0.45691722 0.427 0.45177625 60.5548 5.8%
2019-07-10 0.44207 0.46788365 0.427 0.427 60.5548 -3.41%
2019-07-09 0.43119764 0.45260804 0.43010736 0.44207 0 2.52%
2019-07-08 0.41607375 0.435158 0.40633103 0.43119764 0 3.63%
2019-07-07 0.40972592 0.43233697 0.40972592 0.41607375 0 1.55%
2019-07-06 0.4099229757 0.4314183866 0.4099229757 0.4148655342 1893.819 1.21%
2019-07-05 0.3947481845 0.4185590045 0.3904959205 0.4101654341 2772.5061 3.91%
2019-07-04 0.4180031732 0.4223561307 0.3915154422 0.3947241102 2648.8971 -5.57%
2019-07-03 0.396598025 0.4191667238 0.3947366958 0.4179819117 2611.6385 5.39%
2019-07-02 0.3991056105 0.4020576423 0.3671313756 0.3965677186 3144.6649 -0.64%
2019-07-01 0.3822937312 0.4004379615 0.3674127195 0.3991390057 1797.473 4.41%
2019-06-30 0.4233376913 0.4310376302 0.3809647483 0.3822937312 3297.693 -9.7%
2019-06-29 0.4176502699 0.4284425433 0.3938793992 0.423934955 2564.9165 1.5%
2019-06-28 0.4165423689 0.4385170428 0.4009964833 0.4171824287 4325.2626 0.15%
2019-06-27 0.4624312627 0.4715445643 0.3845625023 0.4160572876 3489.5553 -10.03%
2019-06-26 0.4707342101 0.5053373804 0.4482157579 0.4624312627 2857.3273 -1.76%
2019-06-25 0.4354322321 0.4923816188 0.4354322321 0.4707342101 2179.688 8.11%
2019-06-24 0.4652209584 0.4760867943 0.4336393049 0.4353435142 2774.2689 -6.42%
2019-06-23 0.4889870641 0.5003870995 0.4489665076 0.4652209584 1768.7264 -4.86%
2019-06-22 0.4219036691 0.4985166968 0.4217245607 0.4890554705 1754.5559 15.92%
2019-06-21 0.4245382383 0.4392486006 0.4081810299 0.4217000061 3494.0328 -0.67%
2019-06-20 0.4323038472 0.4341440556 0.4104264089 0.4245934213 2080.4745 -1.78%
2019-06-19 0.4131465489 0.4334393808 0.4126310218 0.4322571136 882.7771 4.63%
2019-06-18 0.4260538017 0.4261167724 0.4015714519 0.4131570015 1829.1029 -3.03%
2019-06-17 0.426854575 0.4502565544 0.3760685861 0.4262184087 4314.3468 -0.15%
2019-06-16 0.4365105242 0.4513946718 0.4159604126 0.426854575 2483.4534 -2.21%
2019-06-15 0.4324949068 0.4506251903 0.4292637225 0.4365105242 4609.1981 0.93%
2019-06-14 0.4815829657 0.492956158 0.4168784784 0.4324655565 8436.3372 -10.2%
2019-06-13 0.4817055753 0.4893612987 0.4433209702 0.4814359274 2056.3531 -0.06%
2019-06-12 0.4776353543 0.4894324158 0.4495122801 0.4816995875 35.8604 0.85%
2019-06-11 0.468448523 0.4783283535 0.4533877386 0.4770401268 579.8071 1.83%
2019-06-10 0.4441021018 0.4683263585 0.4345468851 0.4680840484 1261.4808 5.4%
2019-06-09 0.4791164226 0.4795496894 0.4347365665 0.4441295215 2649.454 -7.3%
2019-06-08 0.4896305827 0.4933865238 0.4618715318 0.4792475044 1683.2826 -2.12%
2019-06-07 0.4777759397 0.4907930712 0.4648200791 0.4897613919 3140.7541 2.51%
2019-06-06 0.4571427912 0.4803371896 0.4511656134 0.4779092613 5754.9645 4.54%
2019-06-05 0.4345945258 0.4589241893 0.4345945258 0.4571430684 3253.9914 5.19%
2019-06-04 0.4677599072 0.4677599072 0.4162029047 0.4345945258 2154.2775 -7.09%
2019-06-03 0.4804897896 0.4843286486 0.4553535882 0.4679537612 391.4859 -2.61%
2019-06-02 0.4850189262 0.4874318836 0.4587940482 0.4804897896 723.276 -0.93%
2019-06-01 0.4839907761 0.4923976995 0.4814931772 0.4850189262 165.2693 0.21%
2019-05-31 0.4520365812 0.485267829 0.4419800151 0.4840049502 713.9315 7.07%
2019-05-30 0.4852714021 0.4987966795 0.4422672506 0.4520365812 1625.0631 -6.85%
2019-05-29 0.49850762 0.5356761633 0.4837184984 0.4852714021 802.6615 -2.66%
2019-05-28 0.4810295582 0.4995080009 0.4714387571 0.498621859 1161.2159 3.66%
2019-05-27 0.4588660227 0.4854084643 0.4523491264 0.4813583838 1594.9809 4.9%
2019-05-26 0.4401452364 0.4604725906 0.4337157183 0.458873364 940.9085 4.25%
2019-05-25 0.4546154524 0.4683759727 0.4345198318 0.4403313918 328.2589 -3.14%
2019-05-24 0.4299311972 0.4881478113 0.4266229325 0.4546154524 3048.5243 5.74%
2019-05-23 0.4175267391 0.4324147997 0.4069908549 0.4300343292 859.0766 3%
2019-05-22 0.4277997129 0.4518984573 0.414759054 0.4175267391 1256.9812 -2.4%
2019-05-21 0.411562416 0.4467162919 0.4070323554 0.4277997129 2997.4233 3.95%
2019-05-20 0.4036960727 0.4167251766 0.3786083771 0.4116253847 742.2656 1.96%
2019-05-19 0.3895381016 0.4082741806 0.3711551393 0.4036960727 785.2347 3.63%
2019-05-18 0.3874724458 0.394880621 0.3783027196 0.3899817343 639.1231 0.65%
2019-05-17 0.4205952863 0.424327321 0.3674171234 0.3874724458 1079.7384 -7.88%
2019-05-16 0.4025462731 0.4298777023 0.3890398393 0.4208600482 1804.2942 4.55%
2019-05-15 0.3849731225 0.4033654523 0.341779929 0.4027167754 2902.4605 4.61%
2019-05-14 0.3496348552 0.3856858528 0.3335804033 0.3850577293 568.6766 10.13%
2019-05-13 0.3526049164 0.3970570968 0.3450260217 0.3494374546 1635.7195 -0.9%
2019-05-12 0.3602348789 0.3742542326 0.3447043492 0.3526049164 433.1163 -2.12%
2019-05-11 0.3320678865 0.3718730636 0.331807301 0.3602350519 750.6989 8.48%
2019-05-10 0.3336248168 0.343484969 0.3283213409 0.3317989804 641.1096 -0.55%
2019-05-09 0.2771899687 0.3354019051 0.2666557236 0.3337311281 404.7549 20.4%
2019-05-08 0.3163278426 0.3193026238 0.2694997734 0.2772311523 226.9762 -12.36%
2019-05-07 0.3363947886 0.3491190893 0.3124419432 0.3167319128 374.6379 -5.85%
2019-05-06 0.3131427557 0.3408973325 0.3074676144 0.3364539443 13.6331 7.44%
2019-05-05 0.3131720255 0.3182616802 0.3037288702 0.3130591318 619.878 -0.04%
2019-05-04 0.3306976615 0.3474718628 0.3127056132 0.313100939 956.5396 -5.32%
2019-05-03 0.3227158575 0.3586428518 0.3212268011 0.3307802484 1416.0852 2.5%
2019-05-02 0.3190731777 0.3240132726 0.2959523347 0.3227856195 1234.706 1.16%
2019-05-01 0.3151412513 0.3232318075 0.2961177193 0.3190469794 1337.2114 1.24%
2019-04-30 0.3068284295 0.3156893295 0.3068284295 0.3150565564 632.1216 2.68%
2019-04-29 0.325606736 0.3419502849 0.2707206291 0.3067415175 1238.2301 -5.79%
2019-04-28 0.2823188385 0.3677412793 0.2810988411 0.3255226556 423.1757 15.3%
2019-04-27 0.2782110498 0.2895004163 0.2771735095 0.2823133452 894.1088 1.47%
2019-04-26 0.2779845369 0.2857968599 0.2736139945 0.2780885175 394.8367 0.04%
2019-04-25 0.2898544405 0.3006389854 0.2749204361 0.2774431446 1117.8262 -4.28%
2019-04-24 0.2992685402 0.2997124725 0.2831389941 0.2898674556 752.4495 -3.14%
2019-04-23 0.2958473738 0.3054958834 0.2946586468 0.2992685402 1664.6486 1.16%
2019-04-22 0.3073476609 0.3335315999 0.2909369547 0.2958472505 1404.0089 -3.74%
2019-04-21 0.3207531276 0.3218081666 0.2878760658 0.3074360128 1455.7336 -4.15%
2019-04-20 0.3377596861 0.3481357671 0.3175433827 0.3206821813 967.9946 -5.06%
2019-04-19 0.346446533 0.3465097288 0.3331323246 0.3377409895 946.292 -2.51%
2019-04-18 0.3325745521 0.3622833754 0.3325158004 0.3464056106 1764.9349 4.16%
2019-04-17 0.311190643 0.341140708 0.3098933675 0.3325040243 1639.2335 6.85%
2019-04-16 0.3068986993 0.3130886697 0.3028745705 0.3112446219 838.2308 1.42%
2019-04-15 0.3367698667 0.3385465518 0.3037372971 0.3068972612 1867.0687 -8.87%
2019-04-14 0.3287043473 0.3383010975 0.3185154227 0.3367698667 490.8955 2.45%
2019-04-13 0.3117163702 0.3294681547 0.3109871144 0.3287043473 1424.4978 5.45%
2019-04-12 0.3316134771 0.3316134771 0.3097161097 0.3118548092 1682.9419 -5.96%
2019-04-11 0.3521785663 0.3528219754 0.3163295307 0.3318106765 1379.8063 -5.78%
2019-04-10 0.3120409576 0.3631352893 0.3112700414 0.3519348574 1743.2691 12.78%
2019-04-09 0.3398969563 0.3398969563 0.2893410212 0.3120873657 4346.9662 -8.18%
2019-04-08 0.339723747 0.4000523512 0.3323488023 0.3398969563 2569.486 0.05%
2019-04-07 0.321604918 0.341014896 0.320178076 0.3393578191 1769.6962 5.52%
2019-04-06 0.319078554 0.3331245115 0.2996185442 0.321697124 1713.1823 0.82%
2019-04-05 0.3054413091 0.3214409806 0.2829998808 0.3190484108 1233.2412 4.45%
2019-04-04 0.3283820645 0.3348843545 0.2819675753 0.305441466 2426.3196 -6.99%
2019-04-03 0.3476168398 0.3899314638 0.3062400024 0.3280706759 652.3102 -5.62%
2019-04-02 0.3319602951 0.3753588244 0.2531773689 0.3476168398 2741.3765 4.72%
2019-04-01 0.3415582937 0.3439718743 0.323986627 0.3318044929 2019.8213 -2.86%
2019-03-31 0.3457207507 0.3631366254 0.3400620231 0.3417702513 1822.8475 -1.14%
2019-03-30 0.3534449869 0.3749366493 0.3454117832 0.3457207507 4941.5827 -2.19%
2019-03-29 0.3671769596 0.3684466685 0.33849304 0.3538135359 3185.6232 -3.64%
2019-03-28 0.3857284009 0.3858288201 0.3483793117 0.3671769596 2969.5271 -4.81%
2019-03-27 0.3268241235 0.3859927068 0.3263696135 0.3859020625 3835.6158 18.08%
2019-03-26 0.3044445881 0.3322677625 0.3042987482 0.3267110299 2533.3841 7.31%
2019-03-25 0.303262012 0.3173083884 0.2902424444 0.3045230984 1899.5091 0.42%
2019-03-23 0.308531464 0.3178904805 0.3004704797 0.3123039663 2291.1778 1.22%
2019-03-22 0.2777651814 0.3351418911 0.2421085266 0.3088026822 1102.8166 11.17%
2019-03-21 0.2683897694 0.2789467769 0.2664247606 0.2780163704 3235.3089 3.59%
2019-03-20 0.2688229799 0.2690261751 0.2574841534 0.268233746 2342.5037 -0.22%
2019-03-19 0.2538997466 0.2691667302 0.2496710454 0.2687949 3264.0466 5.87%
2019-03-18 0.2480797303 0.2545491871 0.2462060425 0.2539055685 1412.627 2.35%
2019-03-17 0.2386821094 0.2495284224 0.2060170456 0.2478492855 1929.9283 3.84%
2019-03-16 0.2382494258 0.2475945381 0.2378852093 0.2388055504 977.7024 0.23%
2019-03-15 0.2026880669 0.2387869348 0.2026880669 0.2382380418 3546.8865 17.54%
2019-03-14 0.2018825679 0.2115606168 0.2006294158 0.2028589675 1691.9765 0.48%
2019-03-13 0.1989105915 0.203064454 0.186270488 0.2019814007 1606.007 1.54%
2019-03-12 0.1935676485 0.2029403516 0.1898614742 0.1986340751 1232.5306 2.62%
2019-03-11 0.2106346136 0.2134638791 0.1933981458 0.1933981458 926.8857 -8.18%
2019-03-10 0.2044458273 0.2113385211 0.2014217584 0.2105148156 797.6352 2.97%
2019-03-09 0.2012929082 0.206092467 0.2006434981 0.2040468635 811.5906 1.37%
2019-03-08 0.1724995749 0.2046398719 0.1683122532 0.2015370778 1836.9922 16.83%
2019-03-07 0.2254795211 0.2268870297 0.1721343067 0.1723017303 1131.0438 -23.58%
2019-03-06 0.2165347442 0.2259914514 0.2140910469 0.2253421246 1527.5445 4.07%
2019-03-05 0.2030649237 0.217691936 0.2016867194 0.2165149507 1300.4092 6.62%
2019-03-04 0.2208165257 0.2214159886 0.2015467372 0.2027132712 896.7399 -8.2%
2019-03-03 0.2319690082 0.2336154356 0.2197051151 0.2207606325 2025.964 -4.83%
2019-03-02 0.2374235736 0.2388140677 0.2299449685 0.2316590978 1633.7656 -2.43%
2019-03-01 0.2460076231 0.2509845041 0.2377330174 0.2377330174 2563.461 -3.36%
2019-02-28 0.249094497 0.2541088466 0.2440612982 0.2461908175 2218.6046 -1.17%
2019-02-27 0.2452974273 0.2559686825 0.2430822938 0.2489603045 1755.5927 1.49%
2019-02-26 0.2443200339 0.245876912 0.2412610188 0.2451947878 1300.5043 0.36%
2019-02-25 0.2124350317 0.2487487582 0.2124350317 0.2446173043 3272.9281 15.15%
2019-02-24 0.2525146127 0.2931386253 0.2131152963 0.2131152963 1879.7101 -15.6%
2019-02-23 0.243537543 0.257353414 0.2392978854 0.2524039381 3344.6787 3.64%
2019-02-22 0.2455205875 0.2479244335 0.2375923322 0.2439799301 3621.9811 -0.63%
2019-02-21 0.2461987148 0.2502651564 0.2405656526 0.2456091563 2836.5667 -0.24%
2019-02-20 0.2485910303 0.254724687 0.2435578793 0.2463344155 2795.8595 -0.91%
2019-02-19 0.2404072175 0.2591367433 0.237137119 0.2488049642 2861.2323 3.49%
2019-02-18 0.2213062776 0.2405137847 0.2162256165 0.2401927908 2989.8888 8.53%
2019-02-17 0.2027029005 0.2232340564 0.2024789479 0.2219477458 2366.9609 9.49%
2019-02-16 0.223281262 0.2253633669 0.2024321096 0.2027708593 1731.4858 -9.19%
2019-02-15 0.225010061 0.2340281492 0.222145439 0.2230300001 2810.4416 -0.88%
2019-02-14 0.2102980985 0.2283602781 0.2099599539 0.2249310474 2948.6351 6.96%
2019-02-13 0.218551536 0.2248502435 0.2094008938 0.2105475019 1952.0575 -3.66%
2019-02-12 0.2278977086 0.2330290878 0.2169060828 0.218583501 1468.4859 -4.09%
2019-02-11 0.2203760678 0.2286388359 0.2113678227 0.2279140944 2831.2291 3.42%
2019-02-10 0.221635536 0.2223553009 0.2124837448 0.2201495917 1752.9137 -0.67%
2019-02-09 0.2264932388 0.2268035056 0.2147623562 0.2216752899 1210.473 -2.13%
2019-02-08 0.2066814214 0.2286224896 0.1992917606 0.2266394376 2395.9872 9.66%
2019-02-07 0.2195565687 0.2206184336 0.2065681839 0.2065681839 2284.7632 -5.92%
2019-02-06 0.2290611235 0.2290611235 0.2103501441 0.2195456548 1657.4062 -4.15%
2019-02-05 0.2077974419 0.234663651 0.2072770374 0.2285460519 1928.3788 9.99%
2019-02-04 0.2122553746 0.2202282383 0.2077316603 0.2081962851 666.8145 -1.91%
2019-02-03 0.2185248645 0.220890995 0.2041314443 0.2117081474 2371.1373 -3.12%
2019-02-02 0.1800107346 0.2191284107 0.1768919448 0.2185308652 1438.1296 21.4%
2019-02-01 0.2201558078 0.2296022293 0.15110306 0.1802316663 2495.9785 -18.13%
2019-01-31 0.2174282646 0.2296619023 0.2022400884 0.2199677801 1787.6529 1.17%
2019-01-30 0.1796308284 0.2191477045 0.1787428583 0.2174659526 2691.7564 21.06%
2019-01-29 0.1627826502 0.1806488977 0.1587444646 0.1796578386 2562.1966 10.37%
2019-01-28 0.182285443 0.182285443 0.1563783754 0.1626164638 462.3116 -10.79%
2019-01-27 0.1805094969 0.1824897751 0.1771517543 0.182285443 0 0.98%
2019-01-26 0.1811472048 0.1838546071 0.1789885716 0.1804448153 345.3124 -0.39%
2019-01-25 0.2034398322 0.2056603053 0.1807058812 0.1811583078 1287.6858 -10.95%
2019-01-24 0.1839224819 0.2040150097 0.1824498924 0.2030501418 672.417 10.4%
2019-01-23 0.2032558611 0.2040352085 0.1823825552 0.1838842698 756.0612 -9.53%
2019-01-22 0.2024676421 0.2078803241 0.1940842409 0.2032525607 1376.5779 0.39%
2019-01-21 0.2061552915 0.206556104 0.1961439346 0.2024745068 651.2255 -1.79%
2019-01-20 0.2139085055 0.2149353266 0.1910463347 0.2060803154 1145.8125 -3.66%
2019-01-19 0.2014794678 0.2154877438 0.1976481245 0.214090185 528.7984 6.26%
2019-01-18 0.2133362418 0.2136119291 0.2006953265 0.2010784038 728.8644 -5.75%
2019-01-17 0.1907419212 0.2138602112 0.1885046184 0.21341566 1230.8171 11.89%
2019-01-16 0.1843016978 0.1972476393 0.1812264907 0.1908607426 582.0295 3.56%
2019-01-15 0.1909923824 0.193654881 0.1835789032 0.1845677768 615.8205 -3.36%
2019-01-14 0.1913736283 0.1943844662 0.1818897674 0.1910395743 724.7363 -0.17%
2019-01-13 0.181110226 0.1927771364 0.1806565768 0.1912268007 806.002 5.59%
2019-01-12 0.1915756597 0.1925786396 0.1385799135 0.1812322006 952.443 -5.4%
2019-01-11 0.1863141643 0.1991216386 0.1855802874 0.191596895 970.3491 2.84%
2019-01-10 0.2172468716 0.2185115211 0.1844661503 0.1866145893 578.7455 -14.1%
2019-01-09 0.2034736763 0.2183109209 0.2031497067 0.2171729487 548.6859 6.73%
2019-01-08 0.2060400205 0.2099919373 0.2029613689 0.2032874392 569.3964 -1.34%
2019-01-07 0.2066356592 0.2087000808 0.1977793628 0.2060129322 1063.9054 -0.3%
2019-01-06 0.1976568498 0.2082471407 0.1948177241 0.206500097 653.3726 4.47%
2019-01-05 0.1993403661 0.2072621482 0.1957114371 0.1978238246 735.0103 -0.76%
2019-01-04 0.1930295737 0.2012844317 0.1916719469 0.1997873608 862.4299 3.5%
2019-01-03 0.1887379996 0.1943687792 0.1851156024 0.1929861855 852.5469 2.25%
2019-01-02 0.176714129 0.190857054 0.1634458842 0.188866531 979.9073 6.88%
2019-01-01 0.1664533579 0.1764938961 0.1657070585 0.1759390462 230.7487 5.7%

回顶部